Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Qcr Holdings Inc (NQ: QCRH )

55.41 -0.36 (-0.64%)
Streaming Delayed Price Updated: 10:30 AM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2009 9.183 9.734 9.183 9.734 2,249 +0.38(+4.07%)
May 28, 2009 9.174 9.551 9.174 9.353 2,559 +0.18(+1.95%)
May 27, 2009 8.862 9.183 8.862 9.174 7,043 +0.49(+5.60%)
May 26, 2009 8.779 8.779 8.687 8.687 326 -0.16(-1.77%)
May 22, 2009 8.669 8.862 8.586 8.843 4,791 +0.12(+1.37%)
May 21, 2009 8.678 8.724 8.623 8.724 435 +0.05(+0.53%)
May 20, 2009 8.761 8.678 8.678 8.678 381 -0.08(-0.94%)
May 19, 2009 8.761 8.761 8.761 8.761 596 +0.28(+3.25%)
May 18, 2009 8.547 8.577 8.476 8.485 1,747 -0.05(-0.54%)
May 13, 2009 8.531 8.531 8.531 8.531 0 -0.23(-2.62%)
May 12, 2009 8.540 8.761 8.540 8.761 790 +0.38(+4.49%)
May 11, 2009 8.348 8.614 8.348 8.384 762 +0.17(+2.01%)
May 08, 2009 8.256 8.596 7.806 8.219 39,371 -0.03(-0.33%)
May 07, 2009 8.219 8.283 8.219 8.247 3,266 +0.16(+1.93%)
May 06, 2009 8.100 8.100 7.494 8.090 4,687 -0.04(-0.45%)
May 05, 2009 8.035 8.127 8.035 8.127 13,938 +0.03(+0.34%)
May 04, 2009 8.054 8.109 7.962 8.100 871 +0.03(+0.34%)
May 01, 2009 8.017 8.182 7.971 8.072 1,851 +0.19(+2.45%)
Apr 30, 2009 7.686 7.944 7.686 7.879 1,088 -0.10(-1.27%)
Apr 29, 2009 7.953 8.127 7.806 7.980 5,150 +0.14(+1.76%)
Apr 28, 2009 8.265 8.265 7.677 7.842 6,178 -0.46(-5.53%)
Apr 27, 2009 8.219 8.357 8.173 8.302 11,383 +0.02(+0.22%)
Apr 24, 2009 7.751 8.421 7.751 8.283 1,696 +0.15(+1.80%)
Apr 23, 2009 8.228 8.292 7.888 8.136 6,150 +0.00(+0.00%)
Apr 22, 2009 8.421 8.421 8.127 8.136 1,634 +0.30(+3.87%)
Apr 21, 2009 7.999 8.054 7.833 7.833 1,633 -0.04(-0.47%)
Apr 20, 2009 8.393 8.393 7.787 7.870 4,791 -0.17(-2.17%)
Apr 17, 2009 7.797 8.329 7.797 8.045 2,668 +0.32(+4.16%)
Apr 16, 2009 8.329 8.485 7.631 7.723 5,384 -0.62(-7.38%)
Apr 15, 2009 8.495 8.495 7.898 8.338 6,953 +0.29(+3.65%)
Apr 14, 2009 7.870 8.045 7.870 8.045 217 +0.46(+6.05%)
Apr 13, 2009 7.870 7.870 7.475 7.585 1,959 -0.33(-4.18%)
Apr 09, 2009 7.769 8.412 7.539 7.916 7,704 -0.12(-1.49%)
Apr 08, 2009 8.485 8.485 7.842 8.035 1,742 -0.42(-4.94%)
Apr 07, 2009 7.595 8.752 7.365 8.453 13,395 +1.07(+14.49%)
Apr 06, 2009 7.135 8.035 7.135 7.383 2,722 +0.26(+3.61%)
Apr 03, 2009 7.126 7.126 7.126 7.126 108 -0.68(-8.71%)
Apr 02, 2009 7.971 7.971 7.806 7.806 1,071 +0.42(+5.72%)
Mar 31, 2009 7.126 7.383 7.383 7.383 326 -0.42(-5.41%)
Mar 26, 2009 7.558 7.806 7.558 7.806 17,507 +0.28(+3.66%)
Mar 25, 2009 7.117 7.530 7.530 7.530 0 +0.00(+0.00%)
Mar 24, 2009 7.172 7.530 7.118 7.530 10,315 +0.18(+2.50%)
Mar 23, 2009 7.347 7.347 7.347 7.347 9,255 +0.18(+2.56%)
Mar 20, 2009 7.135 7.567 7.119 7.163 2,631 -0.37(-4.88%)
Mar 19, 2009 7.530 7.530 7.530 7.530 2,087 -0.18(-2.38%)
Mar 18, 2009 7.622 7.714 7.438 7.714 23,930 +0.60(+8.38%)
Mar 17, 2009 7.118 7.118 7.118 7.118 439 -0.41(-5.48%)
Mar 13, 2009 7.273 7.530 7.530 7.530 5,771 +0.26(+3.54%)
Mar 12, 2009 7.273 7.273 7.273 7.273 108 +0.02(+0.25%)
Mar 11, 2009 6.796 7.255 6.796 7.255 675 +0.46(+6.76%)
Mar 10, 2009 6.952 6.952 6.796 6.796 614 -0.09(-1.33%)
Mar 09, 2009 6.887 6.897 6.887 6.887 965 +0.00(+0.00%)
Mar 06, 2009 7.117 7.117 6.538 6.887 7,698 -0.23(-3.23%)
Mar 05, 2009 7.347 7.356 6.979 7.117 11,003 -0.40(-5.37%)
Mar 04, 2009 7.347 7.521 7.291 7.521 10,791 -0.33(-4.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.